Options Chain for WESTERN DIGITAL CORP COM (WDC) - $50.18 as of 5/27/2025 3:45:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 35.90 | 38.60 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 17.50 | 33.45 | 36.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 20.00 | 31.00 | 33.65 | 12.60 | 0.00 | 0.00% | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:58:51 PM EST |
| 22.50 | 28.40 | 31.15 | 10.05 | 0.00 | 0.00% | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:58:51 PM EST |
| 25.00 | 26.00 | 27.85 | 19.85 | 0.00 | 0.00% | 0 | 17 | 1.13 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 2:58:51 PM EST |
| 27.50 | 24.15 | 24.60 | 14.10 | 0.00 | 0.00% | 0 | 26 | 0.94 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 2:58:51 PM EST |
| 30.00 | 21.85 | 22.15 | 21.40 | 0.00 | 0.00% | 0 | 133 | 0.82 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:51 PM EST |
| 32.50 | 30.00 | 32.85 | % | 0 | 21 | EST | |||||||
| 32.50 | 19.40 | 19.80 | 16.85 | 0.00 | 0.00% | 0 | 320 | 0.70 | 0.99 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:58:51 PM EST |
| 35.00 | 27.50 | 31.00 | % | 0 | 9 | EST | |||||||
| 35.00 | 17.00 | 17.35 | 14.50 | 0.00 | 0.00% | 0 | 210 | 0.66 | 0.99 | 0.00 | -0.01 | 5/15/2025 | 5/27/2025 2:58:51 PM EST |
| 37.50 | 25.00 | 28.50 | % | 0 | 0 | EST | |||||||
| 37.50 | 14.50 | 14.90 | 8.15 | 0.00 | 0.00% | 0 | 518 | 0.50 | 0.97 | 0.01 | -0.01 | 5/8/2025 | 5/27/2025 2:58:51 PM EST |
| 40.00 | 22.50 | 25.40 | % | 0 | 1 | EST | |||||||
| 40.00 | 12.15 | 12.50 | 12.18 | +1.73 | +16.56% | 4 | 461 | 0.48 | 0.94 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 42.50 | 20.00 | 23.50 | 11.55 | 0.00 | 0.00% | 0 | 1 | 4/30/2025 | EST | ||||
| 42.50 | 9.90 | 10.10 | 10.00 | +1.50 | +17.65% | 5 | 4,287 | 0.47 | 0.89 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 45.00 | 17.50 | 20.95 | 11.15 | 0.00 | 0.00% | 0 | 18 | 5/1/2025 | EST | ||||
| 45.00 | 7.75 | 8.00 | 7.80 | +1.19 | +18.01% | 11 | 5,719 | 0.42 | 0.83 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 47.50 | 15.50 | 19.00 | % | 0 | 4 | EST | |||||||
| 47.50 | 5.70 | 5.90 | 5.86 | +1.56 | +36.28% | 1 | 560 | 0.41 | 0.75 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 50.00 | 4.10 | 4.25 | 4.22 | +0.92 | +27.88% | 200 | 1,419 | 0.39 | 0.64 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 50.00 | 13.00 | 16.50 | 7.50 | 0.00 | 0.00% | 0 | 25 | 5/1/2025 | EST | ||||
| 52.50 | 10.50 | 14.50 | 5.03 | 0.00 | 0.00% | 0 | 2 | 4/3/2025 | EST | ||||
| 52.50 | 2.69 | 2.89 | 2.77 | +0.53 | +23.67% | 43 | 552 | 0.38 | 0.51 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 55.00 | 1.69 | 1.80 | 1.73 | +0.35 | +25.37% | 16 | 772 | 0.37 | 0.37 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 55.00 | 8.75 | 11.35 | 4.75 | 0.00 | 0.00% | 0 | 102 | 4/30/2025 | EST | ||||
| 57.50 | 6.50 | 9.20 | 4.62 | 0.00 | 0.00% | 0 | 33 | 3/31/2025 | EST | ||||
| 57.50 | 0.82 | 1.15 | 0.83 | 0.00 | 0.00% | 0 | 175 | 0.36 | 0.25 | 0.05 | -0.02 | 5/22/2025 | 5/27/2025 2:58:51 PM EST |
| 60.00 | 0.52 | 0.75 | 0.61 | +0.11 | +22.00% | 80 | 123 | 0.37 | 0.16 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 60.00 | 5.00 | 7.45 | 7.52 | 0.00 | 0.00% | 0 | 51 | 3/4/2025 | EST | ||||
| 62.50 | 3.00 | 5.60 | 5.20 | 0.00 | 0.00% | 0 | 248 | 3/26/2025 | EST | ||||
| 65.00 | 2.92 | 4.25 | 3.90 | 0.00 | 0.00% | 0 | 50 | 3/25/2025 | EST | ||||
| 65.00 | 0.17 | 0.26 | 0.17 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.07 | 0.02 | -0.01 | 5/22/2025 | 5/27/2025 2:58:51 PM EST |
| 67.50 | 0.50 | 3.20 | 1.08 | 0.00 | 0.00% | 0 | 362 | 5/2/2025 | EST | ||||
| 70.00 | 0.03 | 0.67 | 0.27 | 0.00 | 0.00% | 0 | 26 | 0.52 | 0.02 | 0.01 | 0.00 | 3/11/2025 | 5/27/2025 2:58:51 PM EST |
| 70.00 | 0.01 | 2.56 | 1.00 | 0.00 | 0.00% | 0 | 173 | 4/3/2025 | EST | ||||
| 72.50 | 0.01 | 2.05 | 0.60 | 0.00 | 0.00% | 0 | 276 | 4/15/2025 | EST | ||||
| 75.00 | 0.01 | 4.45 | 0.76 | 0.00 | 0.00% | 0 | 94 | 5/14/2025 | EST | ||||
| 77.50 | 0.01 | 1.52 | 0.44 | 0.00 | 0.00% | 0 | 76 | 4/25/2025 | EST | ||||
| 80.00 | 0.01 | 4.15 | 0.37 | 0.00 | 0.00% | 0 | 236 | 5/14/2025 | EST | ||||
| 85.00 | 0.01 | 4.05 | 1.27 | 0.00 | 0.00% | 0 | 234 | 4/22/2025 | EST | ||||
| 90.00 | 0.01 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 143 | 5/14/2025 | EST | ||||
| 95.00 | 0.00 | 0.95 | % | 0 | 11 | EST | |||||||
| 100.00 | 0.00 | 0.95 | % | 0 | 1 | EST | |||||||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 110.00 | 0.00 | 0.70 | 0.11 | 0.00 | 0.00% | 0 | 4 | 3/31/2025 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.66 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 17.50 | 0.00 | 0.86 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 20.00 | 0.00 | 0.66 | 0.49 | 0.00 | 0.00% | 0 | 112 | 1.44 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 2:58:51 PM EST |
| 22.50 | 0.00 | 0.67 | 1.52 | 0.00 | 0.00% | 0 | 226 | 1.28 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:58:51 PM EST |
| 25.00 | 0.00 | 0.89 | 1.04 | 0.00 | 0.00% | 0 | 153 | 1.29 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 2:58:51 PM EST |
| 27.50 | 0.00 | 0.53 | 0.20 | 0.00 | 0.00% | 0 | 58 | 0.88 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 2:58:51 PM EST |
| 30.00 | 0.00 | 0.63 | 0.07 | 0.00 | 0.00% | 0 | 151 | 0.82 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:51 PM EST |
| 32.50 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 177 | 0.75 | -0.01 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:58:51 PM EST |
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 35.00 | 0.00 | 4.05 | 1.07 | 0.00 | 0.00% | 0 | 10 | 4/15/2025 | EST | ||||
| 35.00 | 0.03 | 0.70 | 0.16 | 0.00 | 0.00% | 0 | 301 | 0.58 | -0.01 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 2:58:51 PM EST |
| 37.50 | 0.00 | 1.07 | % | 0 | 0 | EST | |||||||
| 37.50 | 0.06 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 365 | 0.44 | -0.03 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 40.00 | 0.00 | 0.53 | 0.37 | 0.00 | 0.00% | 0 | 7 | 5/6/2025 | EST | ||||
| 40.00 | 0.22 | 0.30 | 0.46 | 0.00 | 0.00% | 0 | 482 | 0.48 | -0.06 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 2:58:51 PM EST |
| 42.50 | 0.00 | 0.81 | 0.77 | 0.00 | 0.00% | 0 | 5 | 5/1/2025 | EST | ||||
| 42.50 | 0.40 | 0.47 | 0.46 | -0.15 | -24.59% | 10 | 7,540 | 0.45 | -0.11 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 45.00 | 0.74 | 0.77 | 0.78 | -0.47 | -37.60% | 21 | 245 | 0.42 | -0.17 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 45.00 | 0.00 | 1.10 | 1.04 | 0.00 | 0.00% | 0 | 916 | 5/2/2025 | EST | ||||
| 47.50 | 0.00 | 1.15 | 1.50 | 0.00 | 0.00% | 0 | 11 | 5/6/2025 | EST | ||||
| 47.50 | 0.72 | 1.45 | 1.51 | -0.45 | -22.96% | 2 | 1,072 | 0.40 | -0.25 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 50.00 | 2.02 | 2.15 | 2.42 | -0.63 | -20.66% | 1 | 141 | 0.39 | -0.36 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 50.00 | 0.00 | 0.87 | 0.95 | 0.00 | 0.00% | 0 | 834 | 5/23/2025 | EST | ||||
| 52.50 | 0.01 | 4.65 | 12.63 | 0.00 | 0.00% | 0 | 158 | 4/7/2025 | EST | ||||
| 52.50 | 3.10 | 3.35 | 3.25 | -1.30 | -28.58% | 31 | 340 | 0.37 | -0.49 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 55.00 | 4.60 | 4.75 | 5.86 | 0.00 | 0.00% | 0 | 11 | 0.37 | -0.63 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 55.00 | 0.00 | 1.74 | 1.21 | 0.00 | 0.00% | 0 | 21 | 5/21/2025 | EST | ||||
| 57.50 | 6.30 | 6.95 | 17.10 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.75 | 0.05 | -0.02 | 4/25/2025 | 5/27/2025 2:58:51 PM EST |
| 57.50 | 0.50 | 5.00 | 1.87 | 0.00 | 0.00% | 0 | 1,682 | 5/13/2025 | EST | ||||
| 60.00 | 8.45 | 8.75 | 2.45 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.84 | 0.04 | -0.02 | 2/21/2025 | 5/27/2025 2:58:51 PM EST |
| 60.00 | 0.00 | 3.00 | 2.60 | 0.00 | 0.00% | 0 | 2,034 | 5/13/2025 | EST | ||||
| 62.50 | 2.78 | 5.00 | 3.50 | 0.00 | 0.00% | 0 | 264 | 5/13/2025 | EST | ||||
| 65.00 | 2.50 | 6.50 | 5.20 | 0.00 | 0.00% | 0 | 87 | 5/21/2025 | EST | ||||
| 65.00 | 13.15 | 13.55 | 4.10 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.93 | 0.02 | -0.01 | 2/21/2025 | 5/27/2025 2:58:51 PM EST |
| 67.50 | 4.00 | 8.00 | 18.54 | 0.00 | 0.00% | 0 | 32 | 4/9/2025 | EST | ||||
| 70.00 | 6.00 | 9.50 | 7.93 | 0.00 | 0.00% | 0 | 183 | 5/13/2025 | EST | ||||
| 70.00 | 17.95 | 18.35 | 5.65 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.98 | 0.01 | 0.00 | 2/20/2025 | 5/27/2025 2:58:51 PM EST |
| 72.50 | 7.00 | 11.50 | % | 0 | 16 | EST | |||||||
| 75.00 | 10.00 | 13.50 | 15.00 | 0.00 | 0.00% | 0 | 95 | 3/4/2025 | EST | ||||
| 77.50 | 11.50 | 15.50 | % | 0 | 5 | EST | |||||||
| 80.00 | 14.50 | 18.00 | % | 0 | 0 | EST | |||||||
| 85.00 | 19.00 | 23.00 | % | 0 | 0 | EST | |||||||
| 90.00 | 24.00 | 28.00 | % | 0 | 0 | EST | |||||||
| 95.00 | 29.00 | 33.00 | % | 0 | 0 | EST | |||||||
| 100.00 | 34.00 | 38.00 | % | 0 | 0 | EST | |||||||
| 105.00 | 39.00 | 43.00 | % | 0 | 0 | EST | |||||||
| 110.00 | 44.00 | 47.90 | % | 0 | 0 | EST |